致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 8.15 | 7.92 | -0.30 | -3.65% | 7.92 | 8.22 | 302088 | 24193 | 4.82% |
| 2025-12-15 | 8.12 | 8.22 | 0.04 | 0.49% | 8.02 | 8.34 | 367104 | 30050 | 5.86% |
| 2025-12-12 | 8.22 | 8.18 | -0.02 | -0.24% | 8.13 | 8.28 | 231255 | 18987 | 3.69% |
| 2025-12-11 | 8.56 | 8.20 | -0.38 | -4.43% | 8.19 | 8.57 | 399362 | 33226 | 6.37% |
| 2025-12-10 | 8.55 | 8.58 | 0.02 | 0.23% | 8.45 | 8.66 | 303985 | 26030 | 4.85% |
| 2025-12-09 | 8.68 | 8.56 | -0.17 | -1.95% | 8.54 | 8.82 | 291952 | 25253 | 4.66% |
| 2025-12-08 | 8.55 | 8.73 | 0.16 | 1.87% | 8.53 | 8.80 | 346678 | 30167 | 5.53% |
| 2025-12-05 | 8.47 | 8.57 | 0.05 | 0.59% | 8.30 | 8.58 | 320949 | 27199 | 5.12% |
| 2025-12-04 | 8.78 | 8.52 | -0.25 | -2.85% | 8.49 | 8.83 | 441031 | 37911 | 7.04% |
| 2025-12-03 | 9.29 | 8.77 | -0.57 | -6.10% | 8.73 | 9.30 | 680712 | 60661 | 10.86% |
| 2025-12-02 | 9.22 | 9.34 | 0.09 | 0.97% | 9.07 | 9.56 | 628861 | 58646 | 10.04% |
| 2025-12-01 | 9.26 | 9.25 | -0.12 | -1.28% | 9.12 | 9.35 | 515162 | 47580 | 8.22% |
| 2025-11-28 | 9.32 | 9.37 | -0.01 | -0.11% | 9.27 | 9.76 | 713434 | 67264 | 11.39% |
| 2025-11-27 | 9.52 | 9.38 | -0.22 | -2.29% | 9.33 | 9.71 | 673919 | 63826 | 10.76% |
| 2025-11-26 | 9.73 | 9.60 | -0.17 | -1.74% | 9.53 | 9.96 | 913148 | 88337 | 14.57% |
| 2025-11-25 | 9.75 | 9.77 | -0.09 | -0.91% | 9.68 | 10.11 | 1650054 | 163436 | 26.34% |
| 2025-11-24 | 9.40 | 9.86 | 0.51 | 5.45% | 9.23 | 10.25 | 1766172 | 170548 | 28.19% |
| 2025-11-21 | 8.72 | 9.35 | 0.50 | 5.65% | 8.71 | 9.69 | 1575208 | 146827 | 25.14% |
| 2025-11-20 | 9.01 | 8.85 | -0.14 | -1.56% | 8.83 | 9.09 | 413214 | 36864 | 6.60% |
| 2025-11-19 | 9.15 | 8.99 | -0.19 | -2.07% | 8.91 | 9.15 | 745268 | 67169 | 11.89% |
| 2025-11-18 | 8.53 | 9.18 | 0.60 | 6.99% | 8.50 | 9.33 | 1269767 | 115156 | 20.27% |
| 2025-11-17 | 8.34 | 8.58 | 0.26 | 3.13% | 8.34 | 8.64 | 308419 | 26354 | 4.92% |
| 2025-11-14 | 8.53 | 8.32 | -0.28 | -3.26% | 8.32 | 8.56 | 223712 | 18856 | 3.57% |
| 2025-11-13 | 8.53 | 8.60 | 0.07 | 0.82% | 8.42 | 8.60 | 183030 | 15592 | 2.92% |
| 2025-11-12 | 8.61 | 8.53 | -0.09 | -1.04% | 8.47 | 8.67 | 158863 | 13567 | 2.54% |
| 2025-11-11 | 8.68 | 8.62 | -0.10 | -1.15% | 8.51 | 8.69 | 189883 | 16328 | 3.03% |
| 2025-11-10 | 8.58 | 8.72 | 0.17 | 1.99% | 8.58 | 8.78 | 231119 | 20124 | 3.69% |
| 2025-11-07 | 8.68 | 8.55 | -0.13 | -1.50% | 8.55 | 8.72 | 247690 | 21345 | 3.95% |
| 2025-11-06 | 8.80 | 8.68 | -0.15 | -1.70% | 8.62 | 8.84 | 250231 | 21750 | 3.99% |
| 2025-11-05 | 8.75 | 8.83 | -0.02 | -0.23% | 8.70 | 8.91 | 273839 | 24164 | 4.37% |
| 2025-11-04 | 8.73 | 8.85 | 0.05 | 0.57% | 8.65 | 8.87 | 356780 | 31308 | 5.69% |
| 2025-11-03 | 8.73 | 8.80 | 0.09 | 1.03% | 8.69 | 8.88 | 377457 | 33160 | 6.02% |
| 2025-10-31 | 8.46 | 8.71 | 0.20 | 2.35% | 8.46 | 8.86 | 485160 | 42250 | 7.74% |
| 2025-10-30 | 8.51 | 8.51 | 0.05 | 0.59% | 8.48 | 8.76 | 411315 | 35433 | 6.56% |
| 2025-10-29 | 8.45 | 8.46 | -0.06 | -0.70% | 8.32 | 8.55 | 227038 | 19073 | 3.62% |
| 2025-10-28 | 8.48 | 8.52 | 0.09 | 1.07% | 8.43 | 8.62 | 349299 | 29847 | 5.57% |
| 2025-10-27 | 8.31 | 8.43 | 0.12 | 1.44% | 8.25 | 8.56 | 272337 | 22833 | 4.35% |
| 2025-10-24 | 8.30 | 8.31 | -0.01 | -0.12% | 8.25 | 8.33 | 134102 | 11113 | 2.14% |
| 2025-10-23 | 8.20 | 8.32 | 0.09 | 1.09% | 8.17 | 8.35 | 168081 | 13908 | 2.68% |
| 2025-10-22 | 8.20 | 8.23 | -0.02 | -0.24% | 8.18 | 8.33 | 129340 | 10692 | 2.06% |
| 2025-10-21 | 8.12 | 8.25 | 0.10 | 1.23% | 8.10 | 8.25 | 136096 | 11155 | 2.17% |
| 2025-10-20 | 8.14 | 8.15 | 0.17 | 2.13% | 8.03 | 8.15 | 151994 | 12314 | 2.43% |
| 2025-10-17 | 8.25 | 7.98 | -0.29 | -3.51% | 7.98 | 8.33 | 204412 | 16605 | 3.26% |
| 2025-10-16 | 8.48 | 8.27 | -0.22 | -2.59% | 8.25 | 8.48 | 185338 | 15422 | 2.96% |
| 2025-10-15 | 8.41 | 8.49 | 0.06 | 0.71% | 8.21 | 8.51 | 203918 | 17084 | 3.25% |
| 2025-10-14 | 8.65 | 8.43 | -0.19 | -2.20% | 8.41 | 8.72 | 224060 | 19199 | 3.58% |
| 2025-10-13 | 8.43 | 8.62 | -0.29 | -3.25% | 8.35 | 8.65 | 272917 | 23319 | 4.36% |
| 2025-10-10 | 8.97 | 8.91 | -0.10 | -1.11% | 8.84 | 9.07 | 287298 | 25680 | 4.59% |
| 2025-10-09 | 8.96 | 9.01 | 0.03 | 0.33% | 8.89 | 9.07 | 250066 | 22466 | 3.99% |
| 2025-09-30 | 8.97 | 8.98 | 0.05 | 0.56% | 8.93 | 9.08 | 235430 | 21158 | 3.76% |
| 2025-09-29 | 8.89 | 8.93 | -0.22 | -2.40% | 8.77 | 9.00 | 343453 | 30559 | 5.48% |
| 2025-09-26 | 9.11 | 9.15 | 0.10 | 1.10% | 8.89 | 9.38 | 518432 | 47263 | 8.27% |
| 2025-09-25 | 8.89 | 9.05 | 0.08 | 0.89% | 8.85 | 9.30 | 432332 | 39507 | 6.90% |
| 2025-09-24 | 8.81 | 8.97 | 0.09 | 1.01% | 8.76 | 8.97 | 268824 | 23844 | 4.29% |
| 2025-09-23 | 9.15 | 8.88 | -0.35 | -3.79% | 8.71 | 9.19 | 433165 | 38546 | 6.91% |
| 2025-09-22 | 9.12 | 9.23 | 0.03 | 0.33% | 9.05 | 9.30 | 316542 | 29039 | 5.05% |
| 2025-09-19 | 9.20 | 9.20 | -0.06 | -0.65% | 9.12 | 9.33 | 396687 | 36551 | 6.33% |
| 2025-09-18 | 9.46 | 9.26 | -0.28 | -2.94% | 9.14 | 9.58 | 599893 | 56313 | 9.57% |
| 2025-09-17 | 9.81 | 9.54 | -0.41 | -4.12% | 9.52 | 9.81 | 872612 | 83674 | 13.93% |
| 2025-09-16 | 9.85 | 9.95 | 0.43 | 4.52% | 9.66 | 10.06 | 1363166 | 134959 | 21.76% |
| 2025-09-15 | 9.59 | 9.52 | -0.08 | -0.83% | 9.44 | 9.71 | 512223 | 48807 | 8.18% |
| 2025-09-12 | 9.58 | 9.60 | 0.18 | 1.91% | 9.58 | 10.08 | 1064425 | 104242 | 16.99% |
| 2025-09-11 | 9.25 | 9.42 | 0.11 | 1.18% | 9.07 | 9.44 | 444272 | 41265 | 7.09% |
| 2025-09-10 | 9.23 | 9.31 | 0.09 | 0.98% | 9.16 | 9.49 | 378046 | 35250 | 6.03% |
| 2025-09-09 | 9.44 | 9.22 | -0.32 | -3.35% | 9.14 | 9.48 | 487324 | 45292 | 7.78% |
| 2025-09-08 | 9.02 | 9.54 | 0.49 | 5.41% | 9.02 | 9.70 | 868194 | 82150 | 13.86% |